Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DJ Internet Index ETF FT
(NY:
FDN
)
204.68
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
197.40
199.38
196.80
198.39
476,539
+1.52(+0.77%)
Aug 28, 2020
197.58
198.40
196.41
196.87
408,000
+0.62(+0.32%)
Aug 27, 2020
197.92
197.92
194.65
196.25
639,222
-1.38(-0.70%)
Aug 26, 2020
192.00
197.93
192.00
197.63
794,136
+8.07(+4.26%)
Aug 25, 2020
187.94
189.78
186.81
189.56
612,576
+1.66(+0.88%)
Aug 24, 2020
189.65
190.36
186.56
187.90
723,574
-0.16(-0.09%)
Aug 21, 2020
188.54
189.12
187.45
188.06
416,200
-0.66(-0.35%)
Aug 20, 2020
185.39
188.98
185.24
188.72
294,309
+2.46(+1.32%)
Aug 19, 2020
186.60
188.27
185.53
186.26
358,617
-0.40(-0.21%)
Aug 18, 2020
184.87
187.04
184.22
186.66
332,039
+2.91(+1.58%)
Aug 17, 2020
182.89
184.04
182.59
183.75
293,129
+1.91(+1.05%)
Aug 14, 2020
183.08
183.52
181.00
181.84
246,300
-0.80(-0.44%)
Aug 13, 2020
181.45
184.06
181.31
182.64
679,202
+1.04(+0.57%)
Aug 12, 2020
181.03
182.55
180.53
181.60
766,742
+1.77(+0.98%)
Aug 11, 2020
182.00
183.72
179.44
179.83
456,917
-3.18(-1.74%)
Aug 10, 2020
185.06
185.27
180.68
183.01
504,500
-1.76(-0.95%)
Aug 07, 2020
186.86
188.10
183.15
184.77
1,015,500
-2.79(-1.49%)
Aug 06, 2020
186.89
187.72
185.30
187.56
524,711
+1.33(+0.71%)
Aug 05, 2020
186.18
186.98
185.00
186.23
304,872
+0.40(+0.22%)
Aug 04, 2020
185.16
186.10
184.29
185.83
408,763
+0.69(+0.37%)
Aug 03, 2020
184.46
185.80
184.00
185.14
365,329
+1.31(+0.71%)
Jul 31, 2020
183.90
183.90
180.91
183.83
495,100
+3.14(+1.74%)
Jul 30, 2020
178.19
181.14
176.88
180.69
731,659
+1.07(+0.60%)
Jul 29, 2020
177.52
180.10
177.45
179.62
340,962
+3.21(+1.82%)
Jul 28, 2020
178.63
178.95
176.24
176.41
538,808
-2.42(-1.35%)
Jul 27, 2020
177.43
179.31
176.24
178.83
449,353
+2.69(+1.53%)
Jul 24, 2020
175.34
177.57
173.47
176.14
634,400
-1.36(-0.77%)
Jul 23, 2020
181.30
182.39
176.42
177.50
817,096
-3.80(-2.10%)
Jul 22, 2020
181.59
182.79
180.06
181.30
895,304
-0.32(-0.18%)
Jul 21, 2020
185.17
185.32
180.94
181.62
674,752
-2.11(-1.15%)
Jul 20, 2020
178.09
184.02
177.53
183.73
498,227
+6.24(+3.52%)
Jul 17, 2020
177.52
178.15
175.35
177.49
289,600
+0.46(+0.26%)
Jul 16, 2020
175.94
177.52
174.19
177.03
589,942
-0.91(-0.51%)
Jul 15, 2020
178.62
179.41
175.59
177.94
628,871
+0.23(+0.13%)
Jul 14, 2020
175.43
177.93
171.73
177.71
1,111,132
+0.80(+0.45%)
Jul 13, 2020
186.06
186.32
176.55
176.91
953,479
-7.15(-3.88%)
Jul 10, 2020
183.93
184.16
181.31
184.06
712,700
+0.37(+0.20%)
Jul 09, 2020
183.39
184.29
180.18
183.69
1,008,747
+1.75(+0.96%)
Jul 08, 2020
179.61
181.96
179.23
181.94
417,493
+3.75(+2.10%)
Jul 07, 2020
178.54
181.36
178.00
178.19
398,449
-0.56(-0.31%)
Jul 06, 2020
177.55
180.21
177.30
178.75
375,061
+3.71(+2.12%)
Jul 02, 2020
176.18
176.66
174.83
175.04
391,300
+0.56(+0.32%)
Jul 01, 2020
170.68
175.03
170.59
174.48
338,362
+3.97(+2.33%)
Jun 30, 2020
167.47
170.90
167.41
170.51
302,060
+3.10(+1.85%)
Jun 29, 2020
167.28
167.51
164.06
167.41
377,996
-0.21(-0.13%)
Jun 26, 2020
171.08
171.32
167.09
167.62
473,000
-3.43(-2.01%)
Jun 25, 2020
168.55
171.21
167.36
171.05
419,891
+2.26(+1.34%)
Jun 24, 2020
172.10
173.35
167.46
168.79
694,108
-3.89(-2.25%)
Jun 23, 2020
173.25
174.53
172.20
172.68
454,456
+0.75(+0.44%)
Jun 22, 2020
169.38
172.02
169.38
171.93
421,330
+2.95(+1.75%)
Jun 19, 2020
170.04
170.64
167.59
168.98
532,900
+0.49(+0.29%)
Jun 18, 2020
167.90
168.74
167.48
168.49
366,652
+0.32(+0.19%)
Jun 17, 2020
168.86
169.29
167.45
168.17
301,329
+0.33(+0.20%)
Jun 16, 2020
168.33
168.76
165.00
167.84
1,413,845
+3.30(+2.01%)
Jun 15, 2020
159.52
164.76
158.75
164.54
424,910
+2.63(+1.62%)
Jun 12, 2020
163.87
164.77
158.58
161.91
715,100
+1.91(+1.19%)
Jun 11, 2020
164.64
166.42
159.86
160.00
708,546
-8.35(-4.96%)
Jun 10, 2020
169.18
169.53
167.12
168.35
374,295
+0.47(+0.28%)
Jun 09, 2020
167.50
168.72
166.80
167.88
512,735
-0.47(-0.28%)
Jun 08, 2020
165.82
168.37
165.06
168.35
588,448
+2.70(+1.63%)
Jun 05, 2020
164.94
166.33
163.36
165.65
678,200
+1.82(+1.11%)
Jun 04, 2020
166.15
167.50
162.75
163.83
450,730
-2.32(-1.40%)
Jun 03, 2020
166.08
166.71
165.12
166.15
458,391
+0.66(+0.40%)
Jun 02, 2020
165.51
165.91
162.83
165.49
406,541
+0.42(+0.25%)
Jun 01, 2020
162.73
165.36
162.37
165.07
782,639
+2.04(+1.25%)
May 29, 2020
160.00
163.28
159.60
163.03
460,900
+3.28(+2.05%)
May 28, 2020
158.98
162.63
158.95
159.75
492,224
+0.17(+0.11%)
May 27, 2020
159.35
159.69
154.16
159.58
715,079
+0.25(+0.16%)
May 26, 2020
163.18
163.38
159.00
159.33
598,943
-0.30(-0.19%)
May 22, 2020
158.41
159.70
157.46
159.63
443,500
+1.47(+0.93%)
May 21, 2020
160.24
160.62
157.13
158.16
580,858
-1.53(-0.96%)
May 20, 2020
158.14
159.81
158.14
159.69
694,765
+3.80(+2.44%)
May 19, 2020
156.07
158.17
155.80
155.89
507,602
+0.02(+0.01%)
May 18, 2020
156.93
157.61
155.80
155.87
618,790
+1.38(+0.89%)
May 15, 2020
150.87
154.54
150.58
154.49
451,700
+2.72(+1.79%)
May 14, 2020
149.84
151.79
148.19
151.77
601,783
+1.07(+0.71%)
May 13, 2020
153.06
154.09
148.20
150.70
746,923
-2.44(-1.59%)
May 12, 2020
156.58
157.14
153.09
153.14
5,346,881
-2.73(-1.75%)
May 11, 2020
153.70
156.87
153.56
155.87
959,384
+1.07(+0.69%)
May 08, 2020
153.69
155.09
152.59
154.80
706,800
+2.34(+1.53%)
May 07, 2020
150.92
152.91
150.85
152.46
501,169
+4.00(+2.69%)
May 06, 2020
147.90
149.90
146.66
148.46
374,413
+1.13(+0.77%)
May 05, 2020
147.04
149.07
146.83
147.33
404,503
+1.97(+1.36%)
May 04, 2020
142.37
145.51
141.64
145.36
469,705
+2.10(+1.47%)
May 01, 2020
144.31
145.56
142.23
143.26
558,100
-4.44(-3.01%)
Apr 30, 2020
147.78
148.79
146.66
147.70
485,762
-0.17(-0.11%)
Apr 29, 2020
146.59
148.73
145.35
147.87
609,211
+4.90(+3.43%)
Apr 28, 2020
147.17
147.37
142.56
142.97
538,069
-2.50(-1.72%)
Apr 27, 2020
145.26
146.46
145.06
145.47
608,745
+1.91(+1.33%)
Apr 24, 2020
141.42
143.84
140.50
143.56
544,300
+2.72(+1.93%)
Apr 23, 2020
141.64
143.08
140.32
140.84
611,206
-0.15(-0.11%)
Apr 22, 2020
139.49
141.79
138.95
140.99
388,409
+5.21(+3.84%)
Apr 21, 2020
139.16
139.80
134.40
135.78
595,320
-4.84(-3.44%)
Apr 20, 2020
139.09
142.21
138.89
140.62
491,403
+0.79(+0.56%)
Apr 17, 2020
139.76
140.20
138.20
139.83
611,700
+2.17(+1.58%)
Apr 16, 2020
137.55
138.58
135.96
137.66
604,659
+1.18(+0.86%)
Apr 15, 2020
135.44
137.53
134.11
136.48
500,647
-1.00(-0.73%)
Apr 14, 2020
135.70
138.26
135.31
137.48
1,002,748
+4.57(+3.44%)
Apr 13, 2020
132.17
133.16
130.02
132.91
650,153
+0.52(+0.39%)
Apr 09, 2020
132.71
134.44
131.19
132.39
659,400
+1.15(+0.88%)
Apr 08, 2020
128.67
131.83
127.96
131.24
442,998
+4.32(+3.40%)
Apr 07, 2020
130.88
131.31
126.67
126.92
2,162,915
-0.08(-0.06%)
Apr 06, 2020
122.38
127.60
121.96
127.00
595,306
+9.01(+7.64%)
Apr 03, 2020
118.84
119.97
116.25
117.99
327,900
-1.15(-0.97%)
Apr 02, 2020
117.88
121.28
116.96
119.14
576,463
+0.40(+0.34%)
Apr 01, 2020
120.00
121.18
117.85
118.74
564,116
-4.99(-4.03%)
Mar 31, 2020
125.27
127.49
122.78
123.73
563,762
-1.56(-1.25%)
Mar 30, 2020
123.00
125.57
121.22
125.29
601,404
+3.18(+2.60%)
Mar 27, 2020
123.02
124.87
120.58
122.11
1,086,600
-3.76(-2.99%)
Mar 26, 2020
120.64
126.19
120.64
125.87
620,291
+5.99(+5.00%)
Mar 25, 2020
121.69
124.85
118.77
119.88
864,822
-1.01(-0.84%)
Mar 24, 2020
117.43
120.98
116.00
120.89
754,743
+9.17(+8.21%)
Mar 23, 2020
111.17
114.02
108.01
111.72
1,115,395
+0.23(+0.21%)
Mar 20, 2020
117.18
118.48
111.07
111.49
1,180,600
-2.84(-2.48%)
Mar 19, 2020
110.20
117.80
108.64
114.33
1,059,169
+3.64(+3.29%)
Mar 18, 2020
106.88
112.83
105.00
110.69
851,816
-2.75(-2.42%)
Mar 17, 2020
109.67
116.23
105.54
113.44
901,719
+6.06(+5.64%)
Mar 16, 2020
108.94
116.17
105.83
107.38
930,163
-14.54(-11.93%)
Mar 13, 2020
118.78
121.92
112.73
121.92
1,124,000
+9.08(+8.05%)
Mar 12, 2020
115.58
120.00
110.00
112.84
2,310,622
-11.59(-9.31%)
Mar 11, 2020
128.34
129.18
122.56
124.43
667,559
-7.11(-5.41%)
Mar 10, 2020
130.44
131.59
125.33
131.54
638,526
+5.41(+4.29%)
Mar 09, 2020
125.00
130.47
120.04
126.13
868,416
-9.13(-6.75%)
Mar 06, 2020
133.82
136.18
132.08
135.26
478,200
-2.48(-1.80%)
Mar 05, 2020
138.24
140.63
136.71
137.74
328,951
-3.98(-2.81%)
Mar 04, 2020
139.52
141.77
137.54
141.72
466,589
+4.71(+3.44%)
Mar 03, 2020
141.45
142.79
135.50
137.01
528,170
-3.94(-2.80%)
Mar 02, 2020
138.39
141.07
135.45
140.95
552,802
+3.55(+2.58%)
Feb 28, 2020
132.41
137.53
132.02
137.40
1,131,400
+0.54(+0.39%)
Feb 27, 2020
138.25
142.09
136.68
136.86
838,800
-4.62(-3.27%)
Feb 26, 2020
142.14
144.59
140.40
141.48
557,818
-0.49(-0.35%)
Feb 25, 2020
147.10
147.53
141.13
141.97
623,653
-4.53(-3.09%)
Feb 24, 2020
145.29
147.41
144.84
146.50
785,467
-5.48(-3.61%)
Feb 21, 2020
154.03
154.03
151.36
151.98
314,000
-2.60(-1.68%)
Feb 20, 2020
154.45
155.84
152.50
154.58
359,002
+0.19(+0.12%)
Feb 19, 2020
154.34
155.03
154.22
154.39
246,395
+0.23(+0.15%)
Feb 18, 2020
152.69
154.46
152.49
154.16
268,229
+0.98(+0.64%)
Feb 14, 2020
152.97
153.62
152.73
153.18
207,900
+0.55(+0.36%)
Feb 13, 2020
151.00
153.35
150.64
152.63
241,434
+0.19(+0.12%)
Feb 12, 2020
152.08
152.64
151.60
152.44
209,481
+1.26(+0.83%)
Feb 11, 2020
151.63
152.43
150.87
151.18
241,612
+0.21(+0.14%)
Feb 10, 2020
149.05
151.00
149.00
150.97
223,066
+1.46(+0.98%)
Feb 07, 2020
149.41
150.46
149.01
149.51
201,300
-0.66(-0.44%)
Feb 06, 2020
149.14
150.50
148.85
150.17
279,564
+1.70(+1.15%)
Feb 05, 2020
150.88
150.88
147.96
148.47
346,190
-1.16(-0.78%)
Feb 04, 2020
147.90
150.01
147.65
149.63
278,705
+2.97(+2.03%)
Feb 03, 2020
145.33
146.97
145.28
146.66
334,199
+2.11(+1.46%)
Jan 31, 2020
147.44
147.47
144.18
144.55
352,500
-2.02(-1.38%)
Jan 30, 2020
144.30
146.64
144.10
146.57
386,457
-0.01(-0.01%)
Jan 29, 2020
147.37
147.69
146.12
146.58
262,556
-0.22(-0.15%)
Jan 28, 2020
145.99
147.24
145.37
146.80
258,866
+1.48(+1.02%)
Jan 27, 2020
144.72
145.94
144.00
145.32
442,247
-2.85(-1.92%)
Jan 24, 2020
149.78
150.51
147.20
148.17
314,200
-1.02(-0.68%)
Jan 23, 2020
148.04
149.43
147.38
149.19
324,650
+1.11(+0.75%)
Jan 22, 2020
148.80
149.51
148.02
148.08
244,311
-0.31(-0.21%)
Jan 21, 2020
147.82
148.73
147.56
148.39
320,873
+0.02(+0.01%)
Jan 17, 2020
148.94
148.99
147.89
148.37
241,800
+0.18(+0.12%)
Jan 16, 2020
147.34
148.20
147.13
148.19
236,607
+1.80(+1.23%)
Jan 15, 2020
146.00
147.40
145.80
146.39
283,804
+0.59(+0.40%)
Jan 14, 2020
146.03
146.39
145.04
145.80
418,531
-0.25(-0.17%)
Jan 13, 2020
144.70
146.26
144.70
146.05
268,025
+1.97(+1.37%)
Jan 10, 2020
145.03
145.18
143.80
144.08
426,700
-0.66(-0.46%)
Jan 09, 2020
144.81
145.02
144.04
144.74
389,059
+1.11(+0.77%)
Jan 08, 2020
142.20
144.45
142.11
143.63
314,643
+1.28(+0.90%)
Jan 07, 2020
142.29
142.59
141.65
142.35
266,689
+0.12(+0.08%)
Jan 06, 2020
139.08
142.29
139.03
142.23
400,670
+1.95(+1.39%)
Jan 03, 2020
139.47
140.89
139.12
140.28
268,900
-1.13(-0.80%)
Jan 02, 2020
140.29
141.41
139.92
141.41
345,386
+2.29(+1.65%)
Dec 31, 2019
138.06
139.17
137.75
139.12
173,500
+0.66(+0.48%)
Dec 30, 2019
139.82
139.99
137.95
138.46
323,017
-1.42(-1.02%)
Dec 27, 2019
140.97
140.99
139.69
139.88
206,200
-0.55(-0.39%)
Dec 26, 2019
139.19
140.54
139.11
140.43
164,034
+1.34(+0.96%)
Dec 24, 2019
139.38
139.40
138.95
139.09
82,100
-0.16(-0.11%)
Dec 23, 2019
139.57
139.68
138.95
139.25
179,997
-0.02(-0.01%)
Dec 20, 2019
139.50
139.55
138.86
139.27
207,700
+0.27(+0.19%)
Dec 19, 2019
137.72
139.00
137.72
139.00
303,656
+1.38(+1.00%)
Dec 18, 2019
137.32
138.38
137.20
137.62
238,928
+0.47(+0.34%)
Dec 17, 2019
137.37
137.68
136.51
137.15
256,099
-0.10(-0.07%)
Dec 16, 2019
136.23
137.56
136.21
137.25
365,484
+1.68(+1.24%)
Dec 13, 2019
135.25
136.20
135.14
135.57
686,400
+0.33(+0.24%)
Dec 12, 2019
134.53
135.85
134.02
135.24
337,466
+0.81(+0.60%)
Dec 11, 2019
134.30
134.55
133.85
134.43
198,683
+0.28(+0.21%)
Dec 10, 2019
134.59
134.85
133.81
134.15
354,341
-0.68(-0.50%)
Dec 09, 2019
134.97
135.79
134.82
134.83
180,966
-0.42(-0.31%)
Dec 06, 2019
135.35
135.59
135.01
135.25
208,800
+0.78(+0.58%)
Dec 05, 2019
135.13
135.13
134.07
134.47
240,123
-0.41(-0.30%)
Dec 04, 2019
135.76
135.83
134.82
134.88
284,428
-0.23(-0.17%)
Dec 03, 2019
133.14
135.15
133.00
135.11
475,854
-0.23(-0.17%)
Dec 02, 2019
137.68
137.82
134.25
135.34
405,083
-2.38(-1.73%)
Nov 29, 2019
137.90
138.35
137.62
137.72
77,000
-0.50(-0.36%)
Nov 27, 2019
138.15
138.41
137.81
138.22
225,500
+0.51(+0.37%)
Nov 26, 2019
137.30
137.93
137.06
137.71
480,330
+0.46(+0.34%)
Nov 25, 2019
135.96
137.34
135.83
137.25
825,020
+1.95(+1.44%)
Nov 22, 2019
135.14
135.49
134.42
135.30
282,700
+0.53(+0.39%)
Nov 21, 2019
135.38
135.61
134.64
134.77
390,885
-0.25(-0.19%)
Nov 20, 2019
134.89
135.84
133.80
135.02
440,398
-0.31(-0.23%)
Nov 19, 2019
135.08
135.84
134.49
135.33
264,037
+0.60(+0.45%)
Nov 18, 2019
134.11
135.11
133.70
134.73
329,399
+0.44(+0.33%)
Nov 15, 2019
133.66
134.41
133.18
134.29
416,600
+1.41(+1.06%)
Nov 14, 2019
132.11
132.92
132.01
132.88
422,851
+0.06(+0.05%)
Nov 13, 2019
133.09
133.41
132.47
132.82
380,084
-0.46(-0.35%)
Nov 12, 2019
133.24
133.83
132.81
133.28
210,527
+0.09(+0.07%)
Nov 11, 2019
132.76
133.57
132.50
133.19
338,164
-0.41(-0.31%)
Nov 08, 2019
132.69
133.66
132.38
133.60
278,600
+0.61(+0.46%)
Nov 07, 2019
133.83
134.44
132.69
132.99
356,288
-0.65(-0.49%)
Nov 06, 2019
134.00
134.14
133.11
133.64
297,724
-0.59(-0.44%)
Nov 05, 2019
134.90
135.13
133.84
134.23
263,210
-0.48(-0.36%)
Nov 04, 2019
134.78
135.43
134.54
134.71
360,334
+0.75(+0.56%)
Nov 01, 2019
133.51
134.32
132.95
133.96
460,600
+0.21(+0.16%)
Oct 31, 2019
135.01
135.33
133.00
133.75
300,657
-1.21(-0.90%)
Oct 30, 2019
134.08
135.18
133.55
134.96
294,110
+1.10(+0.82%)
Oct 29, 2019
134.92
135.14
133.74
133.86
393,203
-1.98(-1.46%)
Oct 28, 2019
135.02
136.35
134.98
135.84
234,825
+1.19(+0.88%)
Oct 25, 2019
132.80
134.89
132.75
134.65
209,200
+0.99(+0.74%)
Oct 24, 2019
133.26
133.79
132.73
133.66
235,495
+0.32(+0.24%)
Oct 23, 2019
132.32
133.59
132.02
133.34
713,881
+0.71(+0.54%)
Oct 22, 2019
134.95
135.16
132.50
132.63
819,839
-1.87(-1.39%)
Oct 21, 2019
133.55
134.77
133.41
134.50
218,223
+1.69(+1.27%)
Oct 18, 2019
135.23
135.54
131.83
132.81
297,500
-2.56(-1.89%)
Oct 17, 2019
135.76
136.04
134.90
135.37
193,625
+0.71(+0.53%)
Oct 16, 2019
135.04
135.06
134.03
134.66
247,839
-0.94(-0.69%)
Oct 15, 2019
133.93
135.99
133.93
135.60
299,093
+1.89(+1.41%)
Oct 14, 2019
133.83
134.10
133.26
133.71
138,816
-0.24(-0.18%)
Oct 11, 2019
133.49
135.20
133.49
133.95
336,300
+1.87(+1.42%)
Oct 10, 2019
131.46
132.54
131.29
132.08
260,275
+0.35(+0.27%)
Oct 09, 2019
131.31
132.07
130.89
131.73
317,249
+1.38(+1.06%)
Oct 08, 2019
131.95
132.18
130.30
130.35
356,712
-2.68(-2.01%)
Oct 07, 2019
132.31
133.64
131.83
133.03
289,909
+0.27(+0.20%)
Oct 04, 2019
131.97
132.93
131.14
132.76
349,900
+1.35(+1.03%)
Oct 03, 2019
129.49
131.41
127.54
131.41
511,201
+1.87(+1.44%)
Oct 02, 2019
130.74
130.74
128.70
129.54
1,193,201
-2.35(-1.78%)
Oct 01, 2019
134.10
134.56
131.66
131.89
514,721
-2.75(-2.04%)
Sep 30, 2019
133.93
134.95
133.03
134.64
294,312
+0.96(+0.72%)
Sep 27, 2019
135.95
136.08
132.51
133.68
376,900
-1.96(-1.45%)
Sep 26, 2019
136.61
136.61
134.98
135.64
300,018
-1.21(-0.88%)
Sep 25, 2019
135.17
137.10
133.55
136.85
257,394
+1.65(+1.22%)
Sep 24, 2019
138.55
138.68
134.60
135.20
388,511
-2.82(-2.04%)
Sep 23, 2019
138.08
138.41
137.31
138.02
234,803
-0.59(-0.43%)
Sep 20, 2019
139.48
139.79
137.48
138.61
319,500
-0.61(-0.44%)
Sep 19, 2019
139.40
140.33
138.78
139.22
202,574
-0.04(-0.03%)
Sep 18, 2019
139.50
139.50
137.59
139.26
226,387
-0.68(-0.49%)
Sep 17, 2019
139.07
139.97
138.77
139.94
201,484
+1.00(+0.72%)
Sep 16, 2019
138.40
139.03
138.00
138.94
232,616
-0.61(-0.44%)
Sep 13, 2019
140.24
140.33
139.26
139.55
524,500
-0.51(-0.36%)
Sep 12, 2019
139.93
140.88
139.65
140.06
1,805,285
+0.91(+0.65%)
Sep 11, 2019
137.99
139.34
137.50
139.15
277,978
+1.28(+0.93%)
Sep 10, 2019
137.32
138.00
136.43
137.87
299,718
-0.40(-0.29%)
Sep 09, 2019
139.66
139.66
137.21
138.27
355,254
-0.84(-0.60%)
Sep 06, 2019
140.05
140.24
139.01
139.11
246,300
-0.70(-0.50%)
Sep 05, 2019
138.41
139.92
138.20
139.81
335,231
+2.65(+1.93%)
Sep 04, 2019
136.86
137.39
136.46
137.16
170,592
+1.58(+1.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.